5,595$
-0,44%
Echtzeit-Aktienkurs Mizuho Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 5,55 | 5,60 | 5,55 | 5,59 | -0,62% | 696.027,00 |
| 01.07.2025 | 5,62 | 5,66 | 5,60 | 5,62 | 1,08% | 5.457.101,00 |
| 30.06.2025 | 5,59 | 5,59 | 5,55 | 5,56 | 0,00% | 2.703.176,00 |
| 27.06.2025 | 5,57 | 5,58 | 5,53 | 5,56 | -0,71% | 2.559.875,00 |
| 26.06.2025 | 5,58 | 5,62 | 5,57 | 5,60 | 1,63% | 2.120.534,00 |
| 25.06.2025 | 5,50 | 5,53 | 5,49 | 5,51 | -1,61% | 2.065.567,00 |
| 24.06.2025 | 5,57 | 5,62 | 5,57 | 5,60 | 3,32% | 2.111.160,00 |
| 23.06.2025 | 5,36 | 5,43 | 5,35 | 5,42 | -0,55% | 2.966.860,00 |
| 20.06.2025 | 5,48 | 5,50 | 5,44 | 5,45 | -0,73% | 1.879.517,00 |
| 18.06.2025 | 5,47 | 5,52 | 5,46 | 5,49 | 0,92% | 2.369.359,00 |
| 17.06.2025 | 5,48 | 5,50 | 5,42 | 5,44 | -1,27% | 2.621.134,00 |
| 16.06.2025 | 5,52 | 5,57 | 5,50 | 5,51 | 0,18% | 3.188.351,00 |
| 13.06.2025 | 5,45 | 5,52 | 5,44 | 5,50 | -1,08% | 2.388.926,00 |
| 12.06.2025 | 5,56 | 5,60 | 5,54 | 5,56 | 1,28% | 2.395.752,00 |
| 11.06.2025 | 5,49 | 5,52 | 5,48 | 5,49 | 0,00% | 1.651.302,00 |
| 10.06.2025 | 5,52 | 5,54 | 5,48 | 5,49 | -2,14% | 2.304.359,00 |
| 09.06.2025 | 5,63 | 5,63 | 5,60 | 5,61 | 0,72% | 1.513.907,00 |
| 06.06.2025 | 5,55 | 5,58 | 5,53 | 5,57 | 0,72% | 2.287.417,00 |
| 05.06.2025 | 5,50 | 5,55 | 5,49 | 5,53 | 0,00% | 2.449.100,00 |
| 04.06.2025 | 5,54 | 5,56 | 5,52 | 5,53 | -0,18% | 1.423.307,00 |
| 03.06.2025 | 5,52 | 5,56 | 5,51 | 5,54 | -1,42% | 1.481.867,00 |
| 02.06.2025 | 5,57 | 5,63 | 5,53 | 5,62 | 1,08% | 1.696.592,00 |
| 30.05.2025 | 5,54 | 5,57 | 5,51 | 5,56 | 1,28% | 3.000.194,00 |
| 29.05.2025 | 5,54 | 5,55 | 5,47 | 5,49 | -1,26% | 3.706.370,00 |
| 28.05.2025 | 5,51 | 5,58 | 5,51 | 5,56 | -1,77% | 4.685.013,00 |
| 27.05.2025 | 5,56 | 5,68 | 5,55 | 5,66 | 4,43% | 6.074.651,00 |
| 23.05.2025 | 5,33 | 5,44 | 5,33 | 5,42 | 0,74% | 2.379.287,00 |
| 22.05.2025 | 5,36 | 5,40 | 5,34 | 5,38 | -1,65% | 3.880.824,00 |
| 21.05.2025 | 5,42 | 5,49 | 5,41 | 5,47 | 3,21% | 6.342.690,00 |
| 20.05.2025 | 5,26 | 5,31 | 5,26 | 5,30 | 2,91% | 3.077.628,00 |
| 19.05.2025 | 5,11 | 5,16 | 5,08 | 5,15 | 0,19% | 3.241.965,00 |
| 16.05.2025 | 5,12 | 5,14 | 5,09 | 5,14 | -2,10% | 2.548.118,00 |
| 15.05.2025 | 5,21 | 5,26 | 5,20 | 5,25 | -0,19% | 2.646.592,00 |
| 14.05.2025 | 5,25 | 5,28 | 5,23 | 5,26 | 1,74% | 2.435.113,00 |
| 13.05.2025 | 5,16 | 5,20 | 5,13 | 5,17 | 0,19% | 4.424.363,00 |
| 12.05.2025 | 5,15 | 5,20 | 5,14 | 5,16 | 1,18% | 3.428.075,00 |
| 09.05.2025 | 5,08 | 5,10 | 5,07 | 5,10 | 2,62% | 2.737.433,00 |
| 08.05.2025 | 4,94 | 5,02 | 4,92 | 4,97 | 1,22% | 5.111.105,00 |
| 07.05.2025 | 4,92 | 4,94 | 4,89 | 4,91 | 0,00% | 2.575.263,00 |
| 06.05.2025 | 4,89 | 4,94 | 4,88 | 4,91 | 0,20% | 3.819.781,00 |
| 05.05.2025 | 4,89 | 4,97 | 4,88 | 4,90 | -0,41% | 3.262.145,00 |
| 02.05.2025 | 4,85 | 4,93 | 4,77 | 4,92 | 0,00% | 4.467.843,00 |
| 01.05.2025 | 4,92 | 4,96 | 4,90 | 4,92 | -2,57% | 3.449.289,00 |
| 30.04.2025 | 4,99 | 5,05 | 4,96 | 5,05 | -0,98% | 2.629.518,00 |
| 29.04.2025 | 5,09 | 5,13 | 5,07 | 5,10 | 0,59% | 2.579.626,00 |
| 28.04.2025 | 5,02 | 5,09 | 4,96 | 5,07 | 2,42% | 4.452.139,00 |
| 25.04.2025 | 4,91 | 4,96 | 4,89 | 4,95 | 0,00% | 2.346.001,00 |
| 24.04.2025 | 4,89 | 4,96 | 4,88 | 4,95 | 1,64% | 3.143.879,00 |
| 23.04.2025 | 4,87 | 4,91 | 4,85 | 4,87 | 0,00% | 5.314.320,00 |
| 22.04.2025 | 4,83 | 4,90 | 4,82 | 4,87 | 1,25% | 4.718.244,00 |
| 21.04.2025 | 4,85 | 4,85 | 4,74 | 4,81 | -0,62% | 4.396.433,00 |
| 17.04.2025 | 4,83 | 4,90 | 4,83 | 4,84 | 3,64% | 4.869.063,00 |
| 16.04.2025 | 4,70 | 4,75 | 4,65 | 4,67 | -3,31% | 4.212.156,00 |
| 15.04.2025 | 4,78 | 4,89 | 4,78 | 4,83 | 2,11% | 6.770.166,00 |
| 14.04.2025 | 4,70 | 4,78 | 4,67 | 4,73 | 1,72% | 10.630.290,00 |
| 11.04.2025 | 4,53 | 4,67 | 4,47 | 4,65 | 2,42% | 6.449.406,00 |
| 10.04.2025 | 4,57 | 4,59 | 4,40 | 4,54 | -5,42% | 7.456.956,00 |
| 09.04.2025 | 4,33 | 4,83 | 4,31 | 4,80 | 9,59% | 7.183.167,00 |
| 08.04.2025 | 4,64 | 4,67 | 4,32 | 4,38 | 1,86% | 10.843.006,00 |
| 07.04.2025 | 4,11 | 4,40 | 4,04 | 4,30 | 1,18% | 11.410.824,00 |
| 04.04.2025 | 4,32 | 4,39 | 4,21 | 4,25 | -14,31% | 8.863.954,00 |
| 03.04.2025 | 4,94 | 5,04 | 4,92 | 4,96 | -8,82% | 4.009.635,00 |
| 02.04.2025 | 5,35 | 5,44 | 5,33 | 5,44 | 0,00% | 976.815,00 |
| 01.04.2025 | 5,46 | 5,46 | 5,39 | 5,44 | -1,27% | 1.274.172,00 |
| 31.03.2025 | 5,42 | 5,51 | 5,42 | 5,51 | -2,99% | 1.778.239,00 |
| 28.03.2025 | 5,72 | 5,76 | 5,64 | 5,68 | -3,40% | 1.464.264,00 |
| 27.03.2025 | 5,87 | 5,90 | 5,86 | 5,88 | 1,55% | 1.602.138,00 |
| 26.03.2025 | 5,81 | 5,83 | 5,78 | 5,79 | -1,19% | 1.468.565,00 |
| 25.03.2025 | 5,81 | 5,87 | 5,79 | 5,86 | -0,85% | 1.364.929,00 |
| 24.03.2025 | 5,89 | 5,93 | 5,88 | 5,91 | -2,15% | 1.828.494,00 |
| 21.03.2025 | 5,99 | 6,08 | 5,98 | 6,04 | 2,55% | 2.572.838,00 |
| 20.03.2025 | 5,85 | 5,92 | 5,85 | 5,89 | -0,51% | 1.445.161,00 |
| 19.03.2025 | 5,86 | 5,95 | 5,84 | 5,92 | 1,37% | 1.381.611,00 |
| 18.03.2025 | 5,80 | 5,85 | 5,77 | 5,84 | 0,52% | 1.869.496,00 |
| 17.03.2025 | 5,75 | 5,83 | 5,75 | 5,81 | 0,35% | 2.229.248,00 |
| 14.03.2025 | 5,70 | 5,79 | 5,70 | 5,79 | 3,21% | 1.340.004,00 |
| 13.03.2025 | 5,61 | 5,64 | 5,58 | 5,61 | 1,08% | 1.370.016,00 |
| 12.03.2025 | 5,52 | 5,57 | 5,48 | 5,55 | 2,59% | 1.947.828,00 |
| 11.03.2025 | 5,40 | 5,45 | 5,32 | 5,41 | -1,99% | 2.512.433,00 |
| 10.03.2025 | 5,58 | 5,58 | 5,49 | 5,52 | -3,16% | 1.894.822,00 |
| 07.03.2025 | 5,72 | 5,72 | 5,63 | 5,70 | -0,87% | 1.386.290,00 |
| 06.03.2025 | 5,79 | 5,81 | 5,74 | 5,75 | 0,00% | 1.265.620,00 |
| 05.03.2025 | 5,68 | 5,77 | 5,68 | 5,75 | 1,59% | 1.475.959,00 |
| 04.03.2025 | 5,66 | 5,73 | 5,60 | 5,66 | 0,35% | 2.661.410,00 |
| 03.03.2025 | 5,73 | 5,75 | 5,63 | 5,64 | 0,00% | 2.144.891,00 |
| 28.02.2025 | 5,61 | 5,65 | 5,57 | 5,64 | -0,88% | 1.383.483,00 |
| 27.02.2025 | 5,69 | 5,73 | 5,68 | 5,69 | 1,25% | 911.389,00 |
| 26.02.2025 | 5,63 | 5,66 | 5,60 | 5,62 | -0,88% | 817.229,00 |
| 25.02.2025 | 5,71 | 5,73 | 5,62 | 5,67 | 1,43% | 1.493.432,00 |
| 24.02.2025 | 5,68 | 5,68 | 5,52 | 5,59 | -0,53% | 1.168.655,00 |
| 21.02.2025 | 5,65 | 5,70 | 5,61 | 5,62 | -2,94% | 961.881,00 |
| 20.02.2025 | 5,86 | 5,86 | 5,77 | 5,79 | -1,36% | 1.126.389,00 |
| 19.02.2025 | 5,90 | 5,91 | 5,84 | 5,87 | 0,34% | 1.438.060,00 |
| 18.02.2025 | 5,84 | 5,88 | 5,83 | 5,85 | 1,92% | 1.715.318,00 |
| 14.02.2025 | 5,70 | 5,76 | 5,69 | 5,74 | 2,50% | 1.265.363,00 |
| 13.02.2025 | 5,54 | 5,61 | 5,54 | 5,60 | 2,94% | 1.582.214,00 |
| 12.02.2025 | 5,43 | 5,46 | 5,40 | 5,44 | -0,91% | 849.303,00 |
| 11.02.2025 | 5,47 | 5,51 | 5,46 | 5,49 | 0,55% | 1.284.124,00 |
| 10.02.2025 | 5,50 | 5,50 | 5,45 | 5,46 | -0,36% | 853.805,00 |
| 07.02.2025 | 5,55 | 5,57 | 5,46 | 5,48 | -3,01% | 1.222.527,00 |